Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Preferred & Income Securities Fund (NY: JPS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 6.749 6.804 6.713 6.731 697,207 +0.00(+0.00%)
Aug 30, 2022 6.804 6.859 6.713 6.731 435,464 -0.08(-1.21%)
Aug 29, 2022 6.749 6.832 6.713 6.813 338,779 +0.05(+0.67%)
Aug 26, 2022 6.850 6.850 6.768 6.768 383,797 -0.09(-1.33%)
Aug 25, 2022 6.841 6.886 6.836 6.859 423,747 +0.03(+0.40%)
Aug 24, 2022 6.795 6.886 6.795 6.832 638,527 +0.01(+0.13%)
Aug 23, 2022 6.877 6.905 6.786 6.822 457,414 -0.05(-0.66%)
Aug 22, 2022 6.905 6.923 6.841 6.868 320,000 -0.08(-1.18%)
Aug 19, 2022 6.960 6.978 6.923 6.950 332,295 -0.05(-0.78%)
Aug 18, 2022 7.033 7.069 6.996 7.005 476,732 -0.03(-0.39%)
Aug 17, 2022 7.078 7.111 7.033 7.033 301,843 -0.13(-1.79%)
Aug 16, 2022 7.170 7.179 7.124 7.160 418,638 +0.00(+0.00%)
Aug 15, 2022 7.170 7.197 7.156 7.160 348,506 -0.04(-0.51%)
Aug 12, 2022 7.188 7.206 7.133 7.197 332,117 +0.03(+0.43%)
Aug 11, 2022 7.175 7.205 7.157 7.166 363,298 +0.00(+0.00%)
Aug 10, 2022 7.121 7.175 7.085 7.166 634,535 +0.13(+1.81%)
Aug 09, 2022 7.048 7.080 7.021 7.039 353,539 -0.05(-0.64%)
Aug 08, 2022 7.012 7.085 7.012 7.085 439,922 +0.07(+1.04%)
Aug 05, 2022 7.039 7.074 6.994 7.012 384,842 -0.10(-1.40%)
Aug 04, 2022 7.112 7.130 7.076 7.112 464,703 +0.00(+0.00%)
Aug 03, 2022 7.121 7.185 7.094 7.112 473,516 +0.04(+0.51%)
Aug 02, 2022 7.166 7.239 7.076 7.076 821,084 -0.13(-1.77%)
Aug 01, 2022 7.085 7.212 7.085 7.203 719,851 +0.15(+2.06%)
Jul 29, 2022 6.994 7.076 6.994 7.057 474,409 +0.07(+1.04%)
Jul 28, 2022 6.858 6.994 6.835 6.985 446,477 +0.13(+1.85%)
Jul 27, 2022 6.767 6.858 6.758 6.858 437,800 +0.13(+1.89%)
Jul 26, 2022 6.767 6.771 6.730 6.730 298,994 -0.02(-0.27%)
Jul 25, 2022 6.785 6.817 6.748 6.749 467,307 -0.05(-0.67%)
Jul 22, 2022 6.830 6.855 6.758 6.794 539,405 -0.02(-0.27%)
Jul 21, 2022 6.721 6.812 6.699 6.812 664,815 +0.08(+1.21%)
Jul 20, 2022 6.685 6.730 6.630 6.730 299,696 +0.06(+0.95%)
Jul 19, 2022 6.585 6.676 6.567 6.667 424,549 +0.11(+1.66%)
Jul 18, 2022 6.540 6.576 6.508 6.558 529,269 +0.05(+0.84%)
Jul 15, 2022 6.503 6.540 6.458 6.503 612,239 +0.05(+0.70%)
Jul 14, 2022 6.485 6.485 6.422 6.458 474,287 -0.06(-0.93%)
Jul 13, 2022 6.464 6.591 6.455 6.518 537,913 +0.02(+0.28%)
Jul 12, 2022 6.627 6.663 6.500 6.500 381,609 -0.12(-1.77%)
Jul 11, 2022 6.627 6.635 6.604 6.618 294,524 -0.02(-0.27%)
Jul 08, 2022 6.572 6.636 6.545 6.636 379,152 +0.05(+0.82%)
Jul 07, 2022 6.600 6.636 6.582 6.582 349,182 -0.01(-0.14%)
Jul 06, 2022 6.563 6.636 6.554 6.591 952,115 +0.04(+0.55%)
Jul 05, 2022 6.563 6.572 6.491 6.554 437,846 -0.05(-0.68%)
Jul 01, 2022 6.609 6.636 6.572 6.600 585,161 +0.05(+0.69%)
Jun 30, 2022 6.500 6.554 6.482 6.554 671,320 +0.03(+0.41%)
Jun 29, 2022 6.464 6.554 6.446 6.527 612,854 +0.05(+0.84%)
Jun 28, 2022 6.518 6.527 6.446 6.473 497,965 -0.02(-0.28%)
Jun 27, 2022 6.536 6.536 6.469 6.491 408,397 -0.03(-0.42%)
Jun 24, 2022 6.491 6.545 6.473 6.518 595,751 +0.07(+1.12%)
Jun 23, 2022 6.365 6.446 6.347 6.446 658,524 +0.11(+1.71%)
Jun 22, 2022 6.329 6.401 6.320 6.338 660,149 -0.02(-0.28%)
Jun 21, 2022 6.392 6.392 6.320 6.356 800,043 +0.00(+0.00%)
Jun 17, 2022 6.320 6.392 6.320 6.356 898,343 +0.04(+0.57%)
Jun 16, 2022 6.464 6.464 6.302 6.320 1,119,712 -0.24(-3.71%)
Jun 15, 2022 6.473 6.572 6.419 6.563 1,391,038 +0.11(+1.68%)
Jun 14, 2022 6.491 6.536 6.428 6.455 1,169,037 -0.03(-0.45%)
Jun 13, 2022 6.574 6.592 6.458 6.484 1,118,413 -0.21(-3.08%)
Jun 10, 2022 6.762 6.762 6.655 6.691 700,127 -0.13(-1.84%)
Jun 09, 2022 6.879 6.906 6.798 6.816 498,305 -0.06(-0.91%)
Jun 08, 2022 6.861 6.906 6.852 6.879 766,264 +0.03(+0.39%)
Jun 07, 2022 6.745 6.861 6.727 6.852 585,512 +0.09(+1.33%)
Jun 06, 2022 6.780 6.816 6.745 6.762 927,455 +0.00(+0.00%)
Jun 03, 2022 6.798 6.798 6.739 6.762 2,106,259 -0.24(-3.46%)
Jun 02, 2022 6.978 7.014 6.960 7.005 328,174 +0.03(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.